Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,977.50 | 1,995.50 | 1,965.00 | 1,984.00 | 1,708.90 | 732,714 |
| 2024-06-05 | 1,962.50 | 1,983.50 | 1,962.00 | 1,983.50 | 1,708.47 | 3,189,463 |
| 2024-06-04 | 1,941.00 | 1,960.73 | 1,937.00 | 1,953.00 | 1,682.20 | 896,556 |
| 2024-06-03 | 1,948.00 | 1,961.00 | 1,935.50 | 1,937.50 | 1,668.85 | 1,219,420 |
| 2024-05-31 | 1,924.00 | 1,941.00 | 1,912.00 | 1,941.00 | 1,671.86 | 3,419,055 |
| 2024-05-30 | 1,900.00 | 1,927.50 | 1,886.50 | 1,924.50 | 1,657.65 | 1,385,472 |
| 2024-05-29 | 1,921.00 | 1,931.00 | 1,903.50 | 1,905.50 | 1,641.29 | 1,311,141 |
| 2024-05-28 | 1,938.50 | 1,950.00 | 1,912.00 | 1,919.00 | 1,652.91 | 6,671,097 |
| 2024-05-24 | 1,928.50 | 1,952.88 | 1,900.00 | 1,936.00 | 1,667.56 | 3,563,707 |
| 2024-05-23 | 1,934.00 | 1,972.50 | 1,924.00 | 1,940.00 | 1,671.00 | 4,377,388 |
| 2024-05-22 | 1,934.00 | 1,961.50 | 1,918.50 | 1,960.50 | 1,669.32 | 2,280,243 |
| 2024-05-21 | 1,940.50 | 1,951.50 | 1,926.00 | 1,944.50 | 1,655.70 | 1,757,384 |
| 2024-05-20 | 1,963.50 | 1,963.50 | 1,939.50 | 1,939.50 | 1,651.44 | 2,586,821 |
| 2024-05-17 | 1,999.50 | 1,999.50 | 1,960.00 | 1,965.50 | 1,673.58 | 6,252,298 |
| 2024-05-16 | 1,990.50 | 2,006.00 | 1,969.00 | 1,994.00 | 1,697.85 | 2,066,159 |
| 2024-05-15 | 1,883.00 | 1,990.00 | 1,867.00 | 1,986.50 | 1,691.46 | 2,491,036 |
| 2024-05-14 | 1,865.50 | 1,886.00 | 1,851.50 | 1,878.50 | 1,599.50 | 2,488,354 |
| 2024-05-13 | 1,867.00 | 1,879.50 | 1,851.50 | 1,864.00 | 1,587.15 | 1,204,131 |
| 2024-05-10 | 1,871.50 | 1,885.50 | 1,855.00 | 1,868.00 | 1,590.56 | 1,783,633 |
| 2024-05-09 | 1,873.50 | 1,883.50 | 1,858.50 | 1,866.50 | 1,589.28 | 2,290,325 |
| 2024-05-08 | 1,853.50 | 1,872.00 | 1,851.00 | 1,872.00 | 1,593.97 | 6,489,666 |
| 2024-05-07 | 1,850.00 | 1,857.50 | 1,829.50 | 1,847.50 | 1,573.10 | 1,921,807 |
| 2024-05-03 | 1,846.50 | 1,860.50 | 1,826.00 | 1,826.00 | 1,554.80 | 1,548,392 |
| 2024-05-02 | 1,837.00 | 1,848.50 | 1,823.00 | 1,843.50 | 1,569.70 | 10,262,701 |
| 2024-05-01 | 1,834.50 | 1,837.50 | 1,834.50 | 1,834.50 | 1,562.04 | 1,044,543 |
| 2024-04-30 | 1,832.00 | 1,848.50 | 1,800.50 | 1,828.50 | 1,556.93 | 1,506,987 |
| 2024-04-29 | 1,816.00 | 1,840.00 | 1,816.00 | 1,824.00 | 1,553.10 | 1,178,089 |
| 2024-04-26 | 1,835.00 | 1,845.00 | 1,811.50 | 1,811.50 | 1,542.45 | 1,216,783 |
| 2024-04-25 | 1,805.00 | 1,827.50 | 1,796.50 | 1,827.50 | 1,556.08 | 10,842,036 |
| 2024-04-24 | 1,809.00 | 1,822.00 | 1,803.51 | 1,804.50 | 1,536.49 | 1,251,353 |
| 2024-04-23 | 1,828.50 | 1,836.00 | 1,799.50 | 1,805.50 | 1,537.34 | 1,612,945 |
| 2024-04-22 | 1,788.50 | 1,823.50 | 1,787.40 | 1,819.00 | 1,548.84 | 6,424,871 |
| 2024-04-19 | 1,750.50 | 1,774.00 | 1,749.76 | 1,774.00 | 1,510.52 | 2,050,312 |
| 2024-04-18 | 1,747.00 | 1,759.50 | 1,742.50 | 1,748.50 | 1,488.81 | 5,780,597 |
| 2024-04-17 | 1,710.00 | 1,741.00 | 1,708.50 | 1,735.00 | 1,477.31 | 7,327,410 |
| 2024-04-16 | 1,712.00 | 1,726.50 | 1,702.00 | 1,716.50 | 1,461.56 | 2,334,846 |
| 2024-04-15 | 1,717.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,473.06 | 1,993,688 |
| 2024-04-12 | 1,706.50 | 1,717.00 | 1,698.00 | 1,715.00 | 1,460.28 | 2,542,306 |
| 2024-04-11 | 1,676.50 | 1,710.50 | 1,676.50 | 1,706.50 | 1,453.05 | 3,667,886 |
| 2024-04-10 | 1,703.00 | 1,707.51 | 1,677.50 | 1,680.00 | 1,430.48 | 3,426,218 |
| 2024-04-09 | 1,728.00 | 1,748.00 | 1,700.00 | 1,700.00 | 1,447.51 | 10,060,194 |
| 2024-04-08 | 1,720.50 | 1,736.00 | 1,715.57 | 1,732.50 | 1,475.19 | 2,753,949 |
| 2024-04-05 | 1,745.50 | 1,751.00 | 1,712.50 | 1,725.00 | 1,468.80 | 5,039,177 |
| 2024-04-04 | 1,762.00 | 1,767.50 | 1,754.50 | 1,755.00 | 1,494.34 | 2,424,056 |
| 2024-04-03 | 1,760.50 | 1,777.00 | 1,757.50 | 1,764.50 | 1,502.43 | 3,351,184 |
| 2024-04-02 | 1,768.50 | 1,798.50 | 1,760.00 | 1,760.00 | 1,498.60 | 1,477,210 |
| 2024-03-28 | 1,760.00 | 1,776.50 | 1,756.50 | 1,770.00 | 1,507.12 | 3,840,319 |
| 2024-03-27 | 1,742.50 | 1,757.00 | 1,735.00 | 1,756.00 | 1,495.19 | 2,516,991 |
| 2024-03-26 | 1,726.50 | 1,741.00 | 1,726.00 | 1,741.00 | 1,482.42 | 1,778,949 |
| 2024-03-25 | 1,730.00 | 1,737.00 | 1,719.50 | 1,733.50 | 1,476.04 | 6,990,693 |
| 2024-03-22 | 1,729.00 | 1,740.50 | 1,714.00 | 1,734.00 | 1,476.46 | 2,430,255 |
| 2024-03-21 | 1,717.50 | 1,733.00 | 1,713.50 | 1,724.00 | 1,467.95 | 12,528,437 |
| 2024-03-20 | 1,714.50 | 1,729.50 | 1,702.00 | 1,708.50 | 1,454.75 | 7,054,132 |
| 2024-03-19 | 1,729.50 | 1,743.00 | 1,713.00 | 1,726.50 | 1,470.08 | 2,126,979 |
| 2024-03-18 | 1,700.00 | 1,723.65 | 1,700.00 | 1,718.00 | 1,462.84 | 5,117,492 |
| 2024-03-15 | 1,734.00 | 1,746.23 | 1,695.50 | 1,695.50 | 1,443.68 | 10,283,252 |
| 2024-03-14 | 1,757.50 | 1,765.50 | 1,733.50 | 1,740.00 | 1,481.57 | 2,215,216 |
| 2024-03-13 | 1,750.50 | 1,765.00 | 1,748.50 | 1,755.50 | 1,494.77 | 1,749,029 |
| 2024-03-12 | 1,753.00 | 1,761.73 | 1,746.50 | 1,753.00 | 1,492.64 | 2,403,786 |
| 2024-03-11 | 1,714.50 | 1,752.50 | 1,714.00 | 1,740.50 | 1,482.00 | 2,180,905 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.4168 GBP |
| 2026-05-28 | 0.4190 GBP |
| 2026-05-21 | 0.4168 GBP |
| 2026-02-19 | 0.4008 GBP |
| 2025-11-27 | 0.4008 GBP |
| 2025-08-21 | 0.4008 GBP |
| 2025-05-22 | 0.4008 GBP |
| 2025-02-20 | 0.5426 GBP |
| 2024-11-28 | 0.5426 GBP |
| 2024-08-22 | 0.2245 GBP |
| 2024-05-23 | 0.2245 GBP |
| 2024-02-15 | 0.5182 GBP |
| 2023-11-23 | 0.5182 GBP |
| 2023-08-17 | 0.2159 GBP |
| 2023-05-25 | 0.2159 GBP |
| 2023-02-16 | 0.4932 GBP |
| 2022-11-24 | 0.4931 GBP |
| 2022-08-18 | 0.2127 GBP |
| 2022-05-26 | 0.2127 GBP |
| 2022-02-17 | 0.4848 GBP |
| 2021-11-25 | 0.4848 GBP |
| 2021-08-19 | 0.2106 GBP |
| 2021-05-27 | 0.2106 GBP |
| 2021-02-18 | 0.4801 GBP |
| 2020-11-26 | 0.4800 GBP |
| 2020-08-20 | 0.2085 GBP |
| 2020-05-28 | 0.2085 GBP |
| 2019-11-21 | 0.7200 GBP |
| 2019-08-22 | 0.3128 GBP |
| 2019-05-23 | 0.3128 GBP |
| 2019-02-21 | 0.6546 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.